株価チャート
2015/11/04～2016/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2016 |
| 03/31 | 1,194 | 1,208 | 1,188 | 1,188 | -0.25% | 15,400 | 192億9316万 | -3.49% | 5.94 | 0.72 |
| 03/30 | 1,217 | 1,218 | 1,191 | 1,191 | -2.14% | 16,100 | 193億4188万 | -3.17% | 5.95 | 0.72 |
| 03/29 | 1,227 | 1,236 | 1,210 | 1,217 | -3.41% | 27,300 | 197億6412万 | -1.06% | 6.08 | 0.74 |
| 03/28 | 1,254 | 1,283 | 1,237 | 1,260 | +0.64% | 31,600 | 204億6245万 | +2.36% | 6.3 | 0.76 |
| 03/25 | 1,238 | 1,263 | 1,227 | 1,252 | +1.46% | 14,700 | 203億3253万 | +1.62% | 6.26 | 0.76 |
| 03/24 | 1,245 | 1,255 | 1,227 | 1,234 | -0.88% | 17,600 | 200億4020万 | 0% | 6.17 | 0.75 |
| 03/23 | 1,258 | 1,265 | 1,240 | 1,245 | -0.4% | 7,000 | 202億1884万 | +0.73% | 6.22 | 0.75 |
| 03/22 | 1,236 | 1,250 | 1,233 | 1,250 | +2.12% | 12,900 | 203億5万 | +1.13% | 6.25 | 0.76 |
| 03/18 | 1,234 | 1,241 | 1,203 | 1,224 | -1.13% | 21,200 | 198億7780万 | -0.89% | 6.12 | 0.74 |
| 03/17 | 1,258 | 1,266 | 1,238 | 1,238 | -1.04% | 7,500 | 201億516万 | +0.57% | 6.19 | 0.75 |
| 03/16 | 1,279 | 1,279 | 1,251 | 1,251 | -1.57% | 11,200 | 203億1629万 | +1.71% | 6.25 | 0.76 |
| 03/15 | 1,280 | 1,287 | 1,255 | 1,271 | +0.16% | 8,300 | 206億4109万 | +3.25% | 6.35 | 0.77 |
| 03/14 | 1,260 | 1,269 | 1,260 | 1,269 | +1.68% | 17,700 | 206億861万 | +3.09% | 6.34 | 0.77 |
| 03/11 | 1,235 | 1,257 | 1,235 | 1,248 | -0.48% | 19,200 | 202億6756万 | +1.38% | 6.24 | 0.75 |
| 03/10 | 1,234 | 1,258 | 1,234 | 1,254 | +2.03% | 9,100 | 203億6501万 | +1.87% | 6.27 | 0.76 |
| 03/09 | 1,246 | 1,246 | 1,223 | 1,229 | -1.44% | 5,600 | 199億5900万 | -0.24% | 6.14 | 0.74 |
| 03/08 | 1,241 | 1,263 | 1,240 | 1,247 | +0.48% | 9,900 | 202億5132万 | +1.05% | 6.23 | 0.75 |
| 03/07 | 1,246 | 1,251 | 1,237 | 1,241 | -0.32% | 8,600 | 201億5388万 | +0.4% | 6.2 | 0.75 |
| 03/04 | 1,240 | 1,245 | 1,226 | 1,245 | +0.4% | 8,000 | 202億1884万 | +0.65% | 6.22 | 0.75 |
| 03/03 | 1,223 | 1,240 | 1,220 | 1,240 | +1.39% | 9,400 | 201億3764万 | +0.24% | 6.2 | 0.75 |
| 03/02 | 1,225 | 1,229 | 1,194 | 1,223 | +2.86% | 7,700 | 198億6156万 | -1.13% | 6.11 | 0.74 |
| 03/01 | 1,181 | 1,200 | 1,175 | 1,189 | +0.68% | 13,800 | 193億940万 | -3.88% | 5.94 | 0.72 |
| 02/29 | 1,199 | 1,228 | 1,181 | 1,181 | -1.42% | 11,600 | 191億7948万 | -4.6% | 5.9 | 0.71 |
| 02/26 | 1,194 | 1,208 | 1,191 | 1,198 | +0.84% | 7,800 | 194億5556万 | -3.39% | 5.99 | 0.72 |
| 02/25 | 1,166 | 1,203 | 1,166 | 1,188 | +2.86% | 22,800 | 192億9316万 | -4.04% | 5.94 | 0.72 |
| 02/24 | 1,192 | 1,192 | 1,150 | 1,155 | -3.43% | 43,500 | 187億5724万 | -6.85% | 5.77 | 0.7 |
| 02/23 | 1,247 | 1,255 | 1,178 | 1,196 | -4.93% | 39,500 | 194億2308万 | -3.86% | 5.98 | 0.72 |
| 02/22 | 1,261 | 1,275 | 1,255 | 1,258 | -2.02% | 18,400 | 204億2997万 | +0.96% | 6.29 | 0.76 |
| 02/19 | 1,277 | 1,293 | 1,243 | 1,284 | 0% | 21,900 | 208億5221万 | +2.97% | 6.42 | 0.78 |
| 02/18 | 1,324 | 1,327 | 1,280 | 1,284 | +0.31% | 29,900 | 208億5221万 | +3.05% | 6.42 | 0.78 |
| 02/17 | 1,260 | 1,316 | 1,260 | 1,280 | +2.56% | 21,100 | 207億8725万 | +2.73% | 6.4 | 0.77 |
| 02/16 | 1,234 | 1,278 | 1,225 | 1,248 | +1.46% | 19,100 | 202億6756万 | +0.32% | 6.24 | 0.75 |
| 02/15 | 1,167 | 1,237 | 1,167 | 1,230 | +8.18% | 13,400 | 199億7524万 | -1.2% | 6.15 | 0.74 |
| 02/12 | 1,172 | 1,172 | 1,137 | 1,137 | -6.42% | 37,400 | 184億6492万 | -8.82% | 5.68 | 0.69 |
| 02/10 | 1,262 | 1,270 | 1,210 | 1,215 | -3.26% | 33,100 | 197億3164万 | -3.11% | 6.07 | 0.73 |
| 02/09 | 1,235 | 1,268 | 1,221 | 1,256 | -2.41% | 24,900 | 203億9749万 | -0.16% | 6.28 | 0.76 |
| 02/08 | 1,239 | 1,291 | 1,235 | 1,287 | +1.58% | 11,700 | 209億93万 | +2.14% | 6.43 | 0.78 |
| 02/05 | 1,220 | 1,273 | 1,220 | 1,267 | +2.01% | 18,900 | 205億7613万 | +0.4% | 6.33 | 0.77 |
| 02/04 | 1,246 | 1,256 | 1,231 | 1,242 | -2.59% | 10,500 | 201億7012万 | -1.82% | 6.21 | 0.75 |
| 02/03 | 1,270 | 1,295 | 1,269 | 1,275 | -0.86% | 15,500 | 207億605万 | +0.55% | 6.37 | 0.77 |
| 02/02 | 1,289 | 1,308 | 1,281 | 1,286 | -0.23% | 10,900 | 208億8469万 | +1.34% | 6.43 | 0.78 |
| 02/01 | 1,290 | 1,298 | 1,282 | 1,289 | +1.82% | 13,500 | 209億3341万 | +1.42% | 6.44 | 0.78 |
| 01/29 | 1,253 | 1,270 | 1,225 | 1,266 | +1.04% | 11,700 | 205億5989万 | -0.55% | 6.33 | 0.77 |
| 01/28 | 1,238 | 1,256 | 1,228 | 1,253 | +0.8% | 7,500 | 203億4877万 | -1.8% | 6.26 | 0.76 |
| 01/27 | 1,221 | 1,243 | 1,214 | 1,243 | +2.39% | 18,800 | 201億8636万 | -2.89% | 6.21 | 0.75 |
| 01/26 | 1,218 | 1,218 | 1,203 | 1,214 | -0.33% | 16,100 | 197億1540万 | -5.53% | 6.07 | 0.73 |
| 01/25 | 1,231 | 1,232 | 1,207 | 1,218 | -1.06% | 22,000 | 197億8036万 | -5.73% | 6.09 | 0.74 |
| 01/22 | 1,165 | 1,231 | 1,165 | 1,231 | +6.21% | 12,400 | 199億9148万 | -5.09% | 6.15 | 0.74 |
| 01/21 | 1,210 | 1,220 | 1,159 | 1,159 | -5.23% | 23,100 | 188億2220万 | -11.05% | 5.79 | 0.7 |
| 01/20 | 1,250 | 1,251 | 1,223 | 1,223 | -2% | 14,500 | 198億6156万 | -6.85% | 6.11 | 0.74 |
| 01/19 | 1,277 | 1,277 | 1,248 | 1,248 | -1.19% | 7,000 | 202億6756万 | -5.38% | 6.24 | 0.75 |
| 01/18 | 1,252 | 1,267 | 1,233 | 1,263 | -0.32% | 13,000 | 205億1117万 | -4.75% | 6.31 | 0.76 |
| 01/15 | 1,283 | 1,298 | 1,262 | 1,267 | -0.31% | 21,200 | 205億7613万 | -5.02% | 6.33 | 0.77 |
| 01/14 | 1,258 | 1,274 | 1,236 | 1,271 | +0.08% | 23,100 | 206億4109万 | -5.15% | 6.35 | 0.77 |
| 01/13 | 1,246 | 1,275 | 1,233 | 1,270 | +2.92% | 29,500 | 206億2485万 | -5.65% | 6.35 | 0.77 |
| 01/12 | 1,248 | 1,258 | 1,232 | 1,234 | -3.06% | 33,100 | 200億4020万 | -8.86% | 6.17 | 0.75 |
| 01/08 | 1,283 | 1,311 | 1,272 | 1,273 | -1.39% | 17,200 | 206億7357万 | -6.6% | 6.36 | 0.77 |
| 01/07 | 1,310 | 1,320 | 1,291 | 1,291 | -1.45% | 21,600 | 209億6589万 | -5.84% | 6.45 | 0.78 |
| 01/06 | 1,308 | 1,318 | 1,303 | 1,310 | +0.46% | 14,100 | 212億7445万 | -4.8% | 6.55 | 0.79 |
| 01/05 | 1,315 | 1,320 | 1,304 | 1,304 | -1.21% | 17,700 | 211億7701万 | -5.64% | 6.52 | 0.79 |
| 01/04 | 1,335 | 1,338 | 1,317 | 1,320 | -1.12% | 11,500 | 214億3685万 | -4.97% | 6.6 | 0.8 |
| 2015 |
| 12/30 | 1,337 | 1,340 | 1,330 | 1,335 | -0.15% | 8,200 | 216億8045万 | -4.3% | 6.85 | 0.83 |
| 12/29 | 1,331 | 1,338 | 1,315 | 1,337 | +1.44% | 9,800 | 217億1293万 | -4.5% | 6.86 | 0.83 |
| 12/28 | 1,303 | 1,344 | 1,303 | 1,318 | +1.15% | 13,500 | 214億437万 | -6.19% | 6.76 | 0.82 |
| 12/25 | 1,333 | 1,334 | 1,302 | 1,303 | -2.4% | 28,200 | 211億6077万 | -7.65% | 6.69 | 0.81 |
| 12/24 | 1,340 | 1,347 | 1,332 | 1,335 | -0.37% | 12,500 | 216億8045万 | -5.79% | 6.85 | 0.83 |
| 12/22 | 1,334 | 1,353 | 1,334 | 1,340 | +0.07% | 10,800 | 217億6165万 | -5.7% | 6.88 | 0.83 |
| 12/21 | 1,360 | 1,360 | 1,322 | 1,339 | -1.54% | 25,700 | 217億4541万 | -6.04% | 6.87 | 0.83 |
| 12/18 | 1,365 | 1,385 | 1,360 | 1,360 | -0.37% | 15,000 | 220億8645万 | -4.9% | 6.98 | 0.84 |
| 12/17 | 1,388 | 1,388 | 1,357 | 1,365 | -0.66% | 20,300 | 221億6765万 | -4.81% | 7.01 | 0.85 |
| 12/16 | 1,357 | 1,380 | 1,356 | 1,374 | +1.55% | 10,800 | 223億1381万 | -4.45% | 7.05 | 0.85 |
| 12/15 | 1,389 | 1,389 | 1,353 | 1,353 | -1.67% | 8,300 | 219億7277万 | -6.11% | 6.94 | 0.84 |
| 12/14 | 1,404 | 1,404 | 1,375 | 1,376 | -2.48% | 16,200 | 223億4629万 | -4.78% | 7.06 | 0.85 |
| 12/11 | 1,381 | 1,419 | 1,381 | 1,411 | +1.8% | 22,600 | 229億1469万 | -2.42% | 7.24 | 0.88 |
| 12/10 | 1,391 | 1,414 | 1,378 | 1,386 | -2.39% | 18,200 | 225億869万 | -4.02% | 7.11 | 0.86 |
| 12/09 | 1,456 | 1,463 | 1,420 | 1,420 | -2.41% | 11,600 | 230億6085万 | -1.59% | 7.29 | 0.88 |
| 12/08 | 1,440 | 1,466 | 1,439 | 1,455 | +1.61% | 14,500 | 236億2925万 | +1.04% | 7.47 | 0.9 |
| 12/07 | 1,432 | 1,441 | 1,431 | 1,432 | +0.99% | 14,500 | 232億5573万 | -0.35% | 7.35 | 0.89 |
| 12/04 | 1,435 | 1,444 | 1,410 | 1,418 | -3.34% | 22,300 | 230億2837万 | -1.18% | 7.28 | 0.88 |
| 12/03 | 1,458 | 1,476 | 1,456 | 1,467 | +0.2% | 11,800 | 238億2413万 | +2.3% | 7.53 | 0.91 |
| 12/02 | 1,443 | 1,470 | 1,436 | 1,464 | +0.9% | 12,400 | 237億7541万 | +2.38% | 7.51 | 0.91 |
| 12/01 | 1,434 | 1,480 | 1,434 | 1,451 | +0.9% | 7,800 | 235億6429万 | +1.68% | 7.45 | 0.9 |
| 11/30 | 1,440 | 1,446 | 1,432 | 1,438 | -0.9% | 9,500 | 233億5317万 | +0.91% | 7.38 | 0.89 |
| 11/27 | 1,470 | 1,483 | 1,451 | 1,451 | -1.29% | 15,200 | 235億6429万 | +2.04% | 7.45 | 0.9 |
| 11/26 | 1,471 | 1,486 | 1,465 | 1,470 | 0% | 11,400 | 238億7285万 | +3.52% | 7.54 | 0.91 |
| 11/25 | 1,474 | 1,480 | 1,437 | 1,470 | +0.2% | 20,200 | 238億7285万 | +3.89% | 7.54 | 0.91 |
| 11/24 | 1,465 | 1,467 | 1,457 | 1,467 | +0.2% | 17,000 | 238億2413万 | +3.97% | 7.53 | 0.91 |
| 11/20 | 1,460 | 1,464 | 1,455 | 1,464 | +0.48% | 8,700 | 237億7541万 | +3.9% | 7.51 | 0.91 |
| 11/19 | 1,451 | 1,458 | 1,451 | 1,457 | +0.41% | 6,900 | 236億6173万 | +3.63% | 7.48 | 0.9 |
| 11/18 | 1,450 | 1,463 | 1,450 | 1,451 | +0.28% | 11,700 | 235億6429万 | +3.35% | 7.45 | 0.9 |
| 11/17 | 1,457 | 1,464 | 1,446 | 1,447 | -0.21% | 9,700 | 234億9933万 | +3.28% | 7.43 | 0.9 |
| 11/16 | 1,447 | 1,455 | 1,436 | 1,450 | -0.34% | 14,100 | 235億4805万 | +3.65% | 7.44 | 0.9 |
| 11/13 | 1,464 | 1,464 | 1,448 | 1,455 | -0.82% | 9,900 | 236億2925万 | +4.23% | 7.47 | 0.9 |
| 11/12 | 1,464 | 1,467 | 1,449 | 1,467 | +0.41% | 10,600 | 238億2413万 | +5.31% | 7.53 | 0.91 |
| 11/11 | 1,458 | 1,471 | 1,455 | 1,461 | +0.41% | 16,100 | 237億2669万 | +5.03% | 7.5 | 0.91 |
| 11/10 | 1,455 | 1,456 | 1,440 | 1,455 | +0.34% | 17,800 | 236億2925万 | +4.9% | 7.47 | 0.9 |
| 11/09 | 1,415 | 1,457 | 1,414 | 1,450 | +3.28% | 27,300 | 235億4805万 | +4.92% | 7.44 | 0.9 |
| 11/06 | 1,360 | 1,416 | 1,354 | 1,404 | +4.08% | 28,200 | 228億101万 | +2.03% | 7.21 | 0.87 |
| 11/05 | 1,363 | 1,369 | 1,349 | 1,349 | -0.74% | 18,500 | 219億781万 | -1.53% | 6.92 | 0.84 |
| 11/04 | 1,360 | 1,369 | 1,359 | 1,359 | 0% | 14,100 | 220億7021万 | -0.51% | 6.97 | 0.84 |
